Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.440 -0.070 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.308 4.308 4.252 4.280 173,698 -0.02(-0.37%)
May 27, 2016 4.256 4.296 4.296 4.296 173,031 +0.01(+0.19%)
May 26, 2016 4.181 4.296 4.181 4.288 353,598 +0.12(+2.76%)
May 25, 2016 4.085 4.219 4.085 4.173 528,989 +0.13(+3.13%)
May 24, 2016 4.207 4.264 3.973 4.046 525,462 -0.11(-2.68%)
May 23, 2016 4.088 4.211 4.065 4.158 445,579 +0.13(+3.14%)
May 20, 2016 4.019 4.050 3.996 4.031 470,415 +0.04(+1.06%)
May 19, 2016 4.035 4.073 3.983 3.989 281,683 -0.02(-0.48%)
May 18, 2016 4.008 4.085 3.985 4.008 160,643 +0.03(+0.68%)
May 17, 2016 3.950 4.008 3.931 3.981 270,919 +0.03(+0.68%)
May 16, 2016 3.923 3.992 3.916 3.954 141,410 +0.03(+0.88%)
May 13, 2016 3.962 3.969 3.889 3.920 143,601 -0.02(-0.58%)
May 12, 2016 3.973 4.000 3.873 3.943 190,896 +0.00(+0.10%)
May 11, 2016 3.992 4.027 3.927 3.939 321,697 -0.05(-1.35%)
May 10, 2016 4.108 4.108 3.954 3.992 198,552 -0.05(-1.14%)
May 09, 2016 4.104 4.123 4.031 4.039 83,797 -0.03(-0.75%)
May 06, 2016 4.062 4.131 4.062 4.069 29,623 +0.01(+0.28%)
May 05, 2016 4.127 4.142 4.042 4.058 74,136 -0.03(-0.75%)
May 04, 2016 4.062 4.142 4.062 4.088 104,832 +0.05(+1.14%)
May 03, 2016 4.058 4.144 4.042 4.042 69,009 -0.03(-0.85%)
May 02, 2016 4.100 4.150 4.054 4.077 95,137 +0.02(+0.47%)
Apr 29, 2016 4.054 4.150 4.054 4.058 83,591 -0.01(-0.28%)
Apr 28, 2016 4.088 4.158 4.054 4.069 181,617 +0.00(+0.00%)
Apr 27, 2016 4.039 4.158 4.012 4.069 106,762 +0.04(+1.05%)
Apr 26, 2016 4.042 4.085 4.027 4.027 54,450 -0.02(-0.38%)
Apr 25, 2016 4.050 4.104 4.031 4.042 93,597 -0.01(-0.28%)
Apr 22, 2016 4.019 4.067 4.012 4.054 200,284 +0.05(+1.25%)
Apr 21, 2016 3.973 4.046 3.935 4.004 159,452 +0.08(+1.96%)
Apr 20, 2016 3.969 3.973 3.916 3.927 103,050 -0.01(-0.29%)
Apr 19, 2016 3.969 3.983 3.939 3.939 73,375 +0.00(+0.10%)
Apr 18, 2016 3.985 4.023 3.935 3.935 84,383 -0.03(-0.68%)
Apr 15, 2016 3.962 4.012 3.900 3.962 98,473 +0.03(+0.78%)
Apr 14, 2016 3.981 3.981 3.877 3.931 96,293 -0.02(-0.49%)
Apr 13, 2016 4.027 4.027 3.943 3.950 110,644 -0.05(-1.34%)
Apr 12, 2016 3.954 4.039 3.935 4.004 160,280 +0.04(+0.97%)
Apr 11, 2016 3.943 3.996 3.943 3.966 83,414 +0.03(+0.78%)
Apr 08, 2016 3.966 4.035 3.881 3.935 82,398 -0.01(-0.29%)
Apr 07, 2016 3.996 4.042 3.927 3.946 69,126 -0.04(-0.96%)
Apr 06, 2016 3.969 4.046 3.896 3.985 56,375 +0.04(+0.97%)
Apr 05, 2016 3.985 4.039 3.943 3.946 67,944 -0.03(-0.87%)
Apr 04, 2016 4.081 4.081 3.958 3.981 143,307 -0.10(-2.35%)
Apr 01, 2016 4.039 4.154 3.992 4.077 72,130 +0.05(+1.14%)
Mar 31, 2016 4.065 4.104 4.012 4.031 102,626 -0.01(-0.28%)
Mar 30, 2016 4.077 4.134 3.954 4.042 135,635 -0.03(-0.75%)
Mar 29, 2016 4.031 4.081 3.989 4.073 123,395 +0.07(+1.73%)
Mar 28, 2016 4.067 4.067 4.000 4.004 179,392 -0.03(-0.74%)
Mar 24, 2016 4.015 4.034 4.034 4.034 116,686 +0.00(+0.00%)
Mar 23, 2016 4.060 4.089 4.015 4.034 84,210 -0.00(-0.09%)
Mar 22, 2016 4.060 4.123 4.011 4.037 93,586 -0.03(-0.64%)
Mar 21, 2016 4.056 4.112 4.004 4.063 163,816 +0.01(+0.27%)
Mar 18, 2016 3.978 4.119 3.978 4.052 693,701 +0.12(+3.02%)
Mar 17, 2016 3.848 3.952 3.848 3.933 237,943 +0.11(+2.81%)
Mar 16, 2016 3.763 3.896 3.763 3.826 249,913 +0.06(+1.68%)
Mar 15, 2016 3.766 3.796 3.692 3.763 173,757 +0.06(+1.60%)
Mar 14, 2016 3.740 3.785 3.700 3.703 263,697 -0.03(-0.80%)
Mar 11, 2016 3.711 3.740 3.655 3.733 250,269 +0.04(+1.11%)
Mar 10, 2016 3.740 3.740 3.640 3.692 94,763 -0.00(-0.10%)
Mar 09, 2016 3.729 3.770 3.696 3.696 50,396 -0.01(-0.20%)
Mar 08, 2016 3.752 3.752 3.659 3.703 101,802 -0.03(-0.80%)
Mar 07, 2016 3.722 3.789 3.722 3.733 131,777 +0.03(+0.90%)
Mar 04, 2016 3.748 3.796 3.670 3.700 438,592 -0.04(-1.09%)
Mar 03, 2016 3.752 3.752 3.648 3.740 80,861 -0.01(-0.30%)
Mar 02, 2016 3.715 3.785 3.581 3.752 498,444 +0.02(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.